Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MarketAxess Holdings, Inc. - Common Stock (NQ: MKTX )

230.22 +0.82 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 227.45 230.43 227.45 230.22 179,200 +0.82(+0.36%)
Dec 24, 2024 228.97 231.01 227.96 229.40 131,333 -0.06(-0.03%)
Dec 23, 2024 228.98 230.59 226.54 229.46 286,530 -0.69(-0.30%)
Dec 20, 2024 228.26 230.93 227.09 230.15 1,100,269 +1.59(+0.70%)
Dec 19, 2024 232.21 235.65 228.08 228.56 358,753 -3.95(-1.70%)
Dec 18, 2024 234.04 235.31 228.86 232.51 541,901 -2.39(-1.02%)
Dec 17, 2024 232.92 236.47 231.74 234.90 461,625 +1.98(+0.85%)
Dec 16, 2024 235.35 236.82 232.00 232.92 358,421 -0.81(-0.35%)
Dec 13, 2024 235.00 236.10 232.41 233.73 292,526 -2.48(-1.05%)
Dec 12, 2024 237.64 239.99 234.65 236.21 575,354 +1.35(+0.57%)
Dec 11, 2024 241.77 241.77 234.65 234.86 566,857 -5.21(-2.17%)
Dec 10, 2024 240.53 244.05 237.39 240.07 450,066 -0.90(-0.37%)
Dec 09, 2024 240.57 245.85 240.46 240.97 491,270 +1.04(+0.43%)
Dec 06, 2024 245.00 246.75 237.71 239.93 573,586 -4.03(-1.65%)
Dec 05, 2024 248.00 248.00 238.10 243.96 884,698 -4.43(-1.78%)
Dec 04, 2024 246.80 249.92 242.39 248.39 1,006,773 -14.40(-5.48%)
Dec 03, 2024 260.97 265.74 260.40 262.79 326,187 -0.68(-0.26%)
Dec 02, 2024 259.55 264.30 258.84 263.47 411,970 +4.78(+1.85%)
Nov 29, 2024 261.95 262.14 257.91 258.69 230,227 -3.02(-1.15%)
Nov 27, 2024 263.57 266.21 260.19 261.71 217,950 +0.69(+0.26%)
Nov 26, 2024 263.85 264.63 260.89 261.02 248,106 -2.78(-1.05%)
Nov 25, 2024 261.22 265.12 259.42 263.80 638,173 +3.45(+1.33%)
Nov 22, 2024 260.73 263.92 258.06 260.35 352,728 +0.04(+0.02%)
Nov 21, 2024 267.24 267.24 257.09 260.31 508,944 -5.13(-1.93%)
Nov 20, 2024 266.44 267.87 263.11 265.44 323,413 -1.63(-0.61%)
Nov 19, 2024 265.30 267.38 263.97 267.07 353,487 +0.48(+0.18%)
Nov 18, 2024 261.28 267.12 260.79 266.59 275,031 +5.66(+2.17%)
Nov 15, 2024 262.66 264.54 259.84 260.93 379,545 -3.32(-1.26%)
Nov 14, 2024 267.81 268.27 263.99 264.25 288,187 -2.14(-0.80%)
Nov 13, 2024 271.27 273.14 265.99 266.39 319,858 -4.49(-1.66%)
Nov 12, 2024 271.59 274.41 269.51 270.88 351,933 -2.60(-0.95%)
Nov 11, 2024 273.09 277.07 273.09 273.48 248,846 -0.44(-0.16%)
Nov 08, 2024 275.34 275.94 272.89 273.92 387,768 +0.27(+0.10%)
Nov 07, 2024 273.91 273.94 269.81 273.65 409,062 -0.46(-0.17%)
Nov 06, 2024 283.44 283.44 264.08 274.11 871,402 -4.27(-1.53%)
Nov 05, 2024 277.37 280.38 272.06 278.38 663,904 -8.43(-2.94%)
Nov 04, 2024 287.77 289.89 285.33 286.81 341,361 +0.20(+0.07%)
Nov 01, 2024 287.11 290.26 284.59 286.61 272,491 -2.01(-0.70%)
Oct 31, 2024 291.57 292.05 285.72 288.62 287,637 -4.18(-1.43%)
Oct 30, 2024 291.11 295.86 291.11 292.80 266,796 +1.28(+0.44%)
Oct 29, 2024 287.06 294.06 286.51 291.52 356,887 +3.53(+1.23%)
Oct 28, 2024 287.18 290.42 287.16 287.99 298,888 +2.33(+0.82%)
Oct 25, 2024 290.22 290.91 284.53 285.66 186,818 -3.83(-1.32%)
Oct 24, 2024 288.47 291.27 288.10 289.49 201,573 +1.40(+0.48%)
Oct 23, 2024 287.78 289.42 285.57 288.09 208,317 -1.34(-0.46%)
Oct 22, 2024 283.65 290.99 282.21 289.43 396,238 +3.12(+1.09%)
Oct 21, 2024 288.04 288.04 284.81 286.31 401,653 -1.72(-0.60%)
Oct 18, 2024 292.07 292.61 287.27 288.03 391,971 -1.94(-0.67%)
Oct 17, 2024 291.78 291.89 288.90 289.98 343,481 -1.68(-0.57%)
Oct 16, 2024 287.46 292.28 287.46 291.65 313,113 +4.19(+1.46%)
Oct 15, 2024 284.87 289.17 284.52 287.46 333,121 +3.75(+1.32%)
Oct 14, 2024 278.29 284.85 277.56 283.71 336,739 +6.38(+2.30%)
Oct 11, 2024 276.97 280.00 276.21 277.33 314,325 +1.67(+0.60%)
Oct 10, 2024 274.50 276.17 272.43 275.67 368,204 +1.02(+0.37%)
Oct 09, 2024 273.45 275.95 272.43 274.65 190,394 -0.48(-0.17%)
Oct 08, 2024 275.00 278.78 274.94 275.13 240,110 +2.12(+0.78%)
Oct 07, 2024 274.57 275.18 271.04 273.00 266,941 +0.11(+0.04%)
Oct 04, 2024 274.51 275.51 270.38 272.89 483,690 -0.29(-0.11%)
Oct 03, 2024 255.61 273.81 255.61 273.18 738,943 +18.97(+7.46%)
Oct 02, 2024 254.84 256.58 252.42 254.22 346,173 -0.93(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.